Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.24	22.90	22.19	22.76	52,178,600	+0.30(+1.34%)
Jan 30, 2017	22.57	22.59	22.28	22.46	38,250,336	-0.08(-0.35%)
Jan 27, 2017	22.57	22.62	22.42	22.54	33,536,124	+0.10(+0.45%)
Jan 26, 2017	22.52	22.57	22.38	22.44	37,897,768	-0.01(-0.03%)
Jan 25, 2017	22.49	22.61	22.31	22.44	44,845,628	+0.10(+0.45%)
Jan 24, 2017	22.52	22.57	22.16	22.34	41,300,864	-0.22(-0.99%)
Jan 23, 2017	22.72	22.82	22.55	22.57	34,520,240	-0.22(-0.98%)
Jan 20, 2017	22.75	23.04	22.71	22.79	42,047,396	+0.05(+0.22%)
Jan 19, 2017	23.00	23.02	22.62	22.74	36,443,816	-0.24(-1.03%)
Jan 18, 2017	23.02	23.15	22.92	22.97	29,931,360	-0.02(-0.09%)
Jan 17, 2017	23.20	23.23	22.80	23.00	44,757,400	-0.33(-1.41%)
Jan 13, 2017		23.33	23.33	23.33	0	-0.06(-0.25%)
Jan 12, 2017	23.33	23.40	23.17	23.38	44,278,760	-0.17(-0.70%)
Jan 11, 2017	23.94	24.06	23.24	23.55	56,373,544	-0.44(-1.82%)
Jan 10, 2017	24.09	24.14	23.90	23.99	27,042,730	-0.02(-0.09%)
Jan 09, 2017	23.98	24.15	23.94	24.01	28,517,134	-0.01(-0.03%)
Jan 06, 2017	24.14	24.17	23.91	24.01	24,362,350	-0.09(-0.39%)
Jan 05, 2017	23.94	24.17	23.76	24.11	27,887,428	+0.23(+0.96%)
Jan 04, 2017	23.76	23.92	23.70	23.88	29,926,052	+0.21(+0.88%)
Jan 03, 2017	23.45	23.67	23.38	23.67	30,937,554	+0.37(+1.60%)
Dec 30, 2016		23.30	23.30	23.30	0	-0.01(-0.03%)
Dec 29, 2016	23.23	23.39	23.22	23.30	19,611,162	+0.10(+0.43%)
Dec 28, 2016	23.31	23.45	23.20	23.20	19,432,832	-0.13(-0.55%)
Dec 27, 2016	23.36	23.47	23.30	23.33	15,642,530	+0.04(+0.15%)
Dec 23, 2016		23.30	23.30	23.30	0	+0.10(+0.43%)
Dec 22, 2016	23.16	23.26	22.99	23.20	25,949,940	-0.04(-0.19%)
Dec 21, 2016	23.48	23.62	23.19	23.24	26,125,938	-0.32(-1.37%)
Dec 20, 2016	23.51	23.58	23.36	23.56	34,955,628	+0.01(+0.06%)
Dec 19, 2016	23.50	23.65	23.47	23.55	34,756,244	-0.01(-0.03%)
Dec 16, 2016	23.58	23.63	23.33	23.56	52,399,956	+0.06(+0.27%)
Dec 15, 2016	23.40	23.64	23.38	23.49	29,105,946	-0.05(-0.21%)
Dec 14, 2016	23.61	23.89	23.41	23.54	50,621,676	-0.01(-0.03%)
Dec 13, 2016	23.53	23.58	23.35	23.55	39,435,420	+0.31(+1.33%)
Dec 12, 2016	22.74	23.42	22.71	23.24	44,969,024	+0.50(+2.21%)
Dec 09, 2016	22.31	22.90	22.30	22.74	40,919,728	+0.55(+2.46%)
Dec 08, 2016	22.12	22.31	21.88	22.19	49,462,092	-0.18(-0.80%)
Dec 07, 2016	22.47	22.47	21.95	22.37	61,388,532	-0.27(-1.17%)
Dec 06, 2016	22.70	22.74	22.54	22.64	24,684,384	-0.02(-0.09%)
Dec 05, 2016	22.77	22.79	22.52	22.66	26,832,438	-0.03(-0.13%)
Dec 02, 2016	22.62	22.76	22.49	22.69	26,499,940	+0.12(+0.54%)
Dec 01, 2016	23.13	23.13	22.52	22.57	42,670,188	-0.49(-2.12%)
Nov 30, 2016	22.94	23.21	22.77	23.05	53,699,172	+0.16(+0.69%)
Nov 29, 2016	22.85	22.93	22.67	22.90	30,172,070	+0.27(+1.20%)
Nov 28, 2016	22.73	22.83	22.59	22.62	24,695,754	-0.11(-0.47%)
Nov 25, 2016	22.67	22.77	22.63	22.73	14,573,065	+0.19(+0.86%)
Nov 23, 2016		22.54	22.54	22.54	0	+0.06(+0.29%)
Nov 22, 2016	22.90	22.95	22.27	22.47	36,853,668	-0.17(-0.76%)
Nov 21, 2016	22.60	22.73	22.59	22.64	30,456,214	+0.06(+0.29%)
Nov 18, 2016	22.92	22.92	22.55	22.58	33,677,888	-0.18(-0.79%)
Nov 17, 2016	22.96	23.04	22.72	22.76	36,374,848	-0.16(-0.72%)
Nov 16, 2016	23.10	23.19	22.90	22.92	31,564,432	-0.19(-0.84%)
Nov 15, 2016	23.50	23.50	22.87	23.12	41,286,048	-0.11(-0.46%)
Nov 14, 2016	23.56	23.60	23.05	23.23	42,563,700	-0.15(-0.64%)
Nov 11, 2016	23.83	23.91	23.09	23.38	49,915,872	-0.65(-2.69%)
Nov 10, 2016	23.90	24.27	23.56	24.02	93,784,064	+0.98(+4.27%)
Nov 09, 2016	23.68	23.94	22.59	23.04	165,505,344	+1.52(+7.07%)
Nov 08, 2016	21.61	21.84	21.49	21.52	49,362,208	-0.06(-0.27%)
Nov 07, 2016	21.47	21.62	21.36	21.58	43,445,568	+0.27(+1.27%)
Nov 04, 2016	21.24	21.57	21.23	21.31	49,321,968	+0.08(+0.37%)
Nov 03, 2016	21.80	21.80	21.19	21.23	51,153,112	-0.53(-2.42%)
Nov 02, 2016	22.01	22.04	21.56	21.75	50,798,444	-0.31(-1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.